$29.91 -0.69 (%) Embraer Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Jun. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERJ historical data

Date Open High Low Close Volume
6/29/201530.0030.3629.8829.91817,428
6/26/201530.1530.6129.9830.60557,436
6/25/201530.0730.2929.8029.93542,919
6/24/201530.7630.9130.1430.19907,075
6/23/201531.0031.0230.6630.99829,165
6/22/201531.7931.8631.0531.14842,069
6/19/201531.6932.0431.4631.541,009,789
6/18/201531.8732.2031.5431.94801,757
6/17/201531.1731.7331.0731.611,044,173
6/16/201531.1131.3830.9731.25658,501
6/15/201531.3631.6130.6631.051,248,596
6/12/201530.2830.8430.0330.761,030,903
6/11/201530.3230.4929.7930.23791,261
6/10/201530.0230.5329.8730.12621,803
6/9/201529.8430.0829.5529.65447,600
6/8/201530.2230.4630.0130.13439,538
6/5/201529.8930.1729.5530.02418,428
6/4/201530.4330.5530.0330.03604,215
6/3/201530.7430.7630.2630.62556,605
6/2/201530.1830.8529.9830.75580,659
6/1/201530.0730.1229.6629.84574,640
5/29/201530.8130.8830.0030.12693,072
5/28/201530.3431.0230.2430.92753,328
5/27/201530.7430.7930.0130.401,216,398
5/26/201532.2532.2830.9731.091,777,205
5/22/201532.1432.7932.0632.651,639,897
5/21/201531.8332.0931.7132.031,011,301
5/20/201531.4731.9530.9431.75983,052
5/19/201530.3731.3930.2831.37670,667
5/18/201531.0531.0530.3830.47605,659
5/15/201530.7131.0530.4331.01832,219
5/14/201530.7330.9430.5730.78786,613
5/13/201530.7130.7430.2630.37533,396
5/12/201531.0231.1530.5430.64555,420
5/11/201531.3231.7430.9230.93668,199
5/8/201530.9831.2930.9031.28693,767
5/7/201530.5830.7830.3130.74615,693
5/6/201531.1231.1330.6030.70776,276
5/5/201530.2931.0030.2130.89847,939
5/4/201530.6131.1530.4730.57688,268
5/1/201531.1931.3630.4030.791,122,747
4/30/201530.6231.7530.5131.181,412,869
4/29/201530.8331.0530.4530.51839,195
4/28/201530.9430.9430.4830.67711,065
4/27/201531.2131.2130.7930.90715,898
4/24/201531.0431.2030.6730.68598,817
4/23/201530.3931.2430.3530.981,174,758
4/22/201531.2531.4930.6730.68964,433
4/21/201531.0631.1630.7431.06373,470
4/20/201530.6531.0830.4430.89571,999
4/17/201530.5330.5929.9530.50930,746
4/16/201531.6631.7830.6030.81759,312
4/15/201531.7731.9331.6231.70671,572
4/14/201531.1531.6831.1231.55496,348
4/13/201531.6431.8631.2031.27781,845
4/10/201531.4731.9131.4631.56656,517
4/9/201531.6731.7931.1431.51885,131
4/8/201531.4131.7231.1731.52570,694
4/7/201531.4031.7430.9631.02658,908
4/6/201531.5231.7431.3031.341,029,337
4/2/201530.9431.5030.8631.29822,219
4/1/201531.0931.2430.5530.62929,345
3/31/201531.1631.2030.6530.75776,668
3/30/201530.4931.2430.4530.851,149,167
3/27/201530.1330.6630.0930.20745,408
3/26/201530.2730.4230.0130.33980,711
3/25/201531.0831.0830.3530.39817,077
3/24/201531.4231.7830.8330.841,151,542
3/23/201531.9232.1531.5931.69954,401
3/20/201531.5232.1031.4631.88856,626
3/19/201530.8931.2930.8831.11998,791
3/18/201530.6631.7230.6431.60847,008
3/17/201530.5031.1230.5030.91930,125
3/16/201531.0031.2930.6830.871,208,127
3/13/201530.9231.3630.3330.711,420,982
3/12/201532.4732.4831.2731.731,234,551
3/11/201532.0032.4731.9232.101,717,295
3/10/201532.3832.5232.0532.232,299,743
3/9/201532.9633.0332.5832.752,558,002
3/6/201532.2833.1832.2033.062,998,641
3/5/201530.9533.3630.6333.336,669,938
3/4/201534.8735.0934.2434.902,115,672
3/3/201534.8035.4134.8035.151,257,517
3/2/201535.1135.4134.8535.39919,411
2/27/201535.3835.6434.7534.991,588,136
2/26/201535.7136.1535.7136.01603,459
2/25/201535.9836.1135.5835.821,060,566
2/24/201536.1536.5635.9836.171,013,027
2/23/201536.6636.7136.2036.48365,585
2/20/201536.3736.9336.0736.79577,443
2/19/201536.0336.5735.9936.39744,458
2/18/201536.4136.8736.2336.44559,454
2/17/201536.2736.4535.8736.39452,668
2/13/201536.0936.3235.9336.16846,675
2/12/201536.1336.9736.0736.521,348,301
2/11/201535.5236.1535.3836.00887,755
2/10/201535.3735.6635.2835.59951,375
2/9/201534.9835.5234.9135.451,338,773
2/6/201535.4835.6335.1735.511,787,496
2/5/201535.6435.8835.1135.661,273,027
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!